DJ Specialty Chemicals (DJUSCX)

DJUSCX
🏛️ アメリカ →
1,063.58
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 1,077.64 1,078.00 1,076.53 1,077.97 355.5K
09:31 1,078.48 1,079.22 1,078.48 1,079.02 41.7K
09:32 1,079.03 1,080.15 1,079.03 1,079.96 79.6K
09:33 1,080.18 1,080.88 1,080.18 1,080.80 41.5K
09:34 1,080.82 1,080.98 1,080.35 1,080.35 47.9K
09:35 1,080.33 1,080.84 1,079.75 1,080.84 98.9K
09:36 1,080.84 1,081.44 1,080.84 1,081.44 53.3K
09:37 1,081.39 1,081.76 1,080.83 1,081.73 49.0K
09:38 1,081.85 1,082.30 1,081.85 1,082.21 37.4K
09:39 1,082.10 1,083.23 1,082.10 1,083.23 66.3K
09:40 1,083.52 1,084.86 1,083.52 1,084.86 79.6K
09:41 1,084.91 1,085.07 1,084.41 1,084.43 74.2K
09:42 1,084.43 1,084.71 1,083.99 1,083.99 73.9K
09:43 1,084.11 1,084.11 1,082.23 1,082.40 89.6K
09:44 1,082.57 1,083.05 1,082.56 1,082.74 59.2K
09:45 1,082.16 1,083.54 1,081.94 1,083.54 74.0K
09:46 1,083.49 1,083.60 1,083.31 1,083.33 73.7K
09:47 1,083.32 1,084.51 1,083.19 1,084.16 89.9K
09:48 1,084.20 1,084.20 1,083.47 1,083.68 73.2K
09:49 1,083.68 1,083.68 1,083.30 1,083.30 44.9K
09:50 1,083.22 1,083.22 1,082.78 1,083.22 113.5K
09:51 1,083.19 1,084.11 1,083.01 1,084.03 52.1K
09:52 1,084.02 1,084.35 1,083.69 1,084.17 52.9K
09:53 1,084.18 1,084.18 1,084.05 1,084.14 86.7K
09:54 1,084.18 1,084.52 1,083.96 1,084.15 39.1K
09:55 1,084.05 1,084.11 1,083.09 1,083.09 47.9K
09:56 1,083.11 1,083.11 1,082.70 1,082.81 50.7K
09:57 1,082.87 1,083.22 1,082.87 1,083.04 61.5K
09:58 1,083.08 1,083.23 1,082.92 1,083.23 45.9K
09:59 1,083.19 1,083.45 1,083.18 1,083.45 41.8K
10:00 1,083.62 1,084.19 1,083.62 1,083.94 115.4K
10:01 1,084.11 1,084.81 1,084.01 1,084.79 139.3K
10:02 1,084.67 1,084.76 1,083.75 1,083.79 78.0K
10:03 1,083.90 1,084.08 1,083.13 1,083.13 73.2K
10:04 1,083.25 1,083.25 1,082.59 1,082.59 50.2K
10:05 1,082.56 1,082.56 1,081.99 1,082.04 46.4K
10:06 1,081.89 1,082.32 1,081.89 1,082.13 83.9K
10:07 1,082.08 1,082.58 1,081.96 1,082.56 60.6K
10:08 1,082.62 1,082.62 1,082.09 1,082.09 42.6K
10:09 1,082.07 1,082.35 1,082.07 1,082.29 89.0K
10:10 1,082.20 1,082.20 1,081.64 1,081.94 71.0K
10:11 1,081.86 1,081.86 1,081.33 1,081.33 69.7K
10:12 1,081.31 1,081.53 1,081.19 1,081.26 64.6K
10:13 1,081.26 1,081.26 1,080.81 1,080.81 103.0K
10:14 1,080.79 1,080.79 1,080.46 1,080.48 65.4K
10:15 1,080.53 1,080.77 1,080.53 1,080.63 60.1K
10:16 1,080.63 1,080.63 1,080.18 1,080.49 60.5K
10:17 1,080.39 1,081.28 1,080.39 1,081.26 45.4K
10:18 1,081.26 1,081.61 1,081.26 1,081.47 53.7K
10:19 1,081.53 1,081.77 1,081.53 1,081.57 56.4K
10:20 1,081.55 1,081.55 1,081.04 1,081.04 49.7K
10:21 1,081.02 1,081.09 1,080.97 1,080.97 37.1K
10:22 1,080.99 1,081.15 1,080.98 1,081.00 42.2K
10:23 1,080.84 1,081.40 1,080.84 1,081.40 78.7K
10:24 1,081.46 1,081.81 1,081.39 1,081.81 55.8K
10:25 1,081.82 1,082.02 1,081.82 1,081.83 38.9K
10:26 1,081.79 1,082.03 1,081.71 1,082.03 52.1K
10:27 1,082.15 1,082.33 1,082.09 1,082.13 63.0K
10:28 1,082.10 1,082.16 1,082.03 1,082.14 49.8K
10:29 1,082.28 1,082.55 1,082.18 1,082.18 59.8K
10:30 1,082.25 1,082.28 1,081.84 1,081.84 49.9K
10:31 1,081.89 1,081.89 1,081.55 1,081.55 83.7K
10:32 1,081.47 1,081.70 1,080.73 1,081.11 85.7K
10:33 1,081.15 1,081.18 1,080.95 1,081.07 39.0K
10:34 1,081.09 1,081.15 1,081.04 1,081.10 25.5K
10:35 1,081.15 1,081.16 1,080.93 1,080.93 33.7K
10:36 1,080.93 1,081.64 1,080.92 1,081.62 56.0K
10:37 1,081.81 1,082.31 1,081.81 1,082.12 52.9K
10:38 1,082.07 1,082.30 1,082.02 1,082.02 43.8K
10:39 1,082.02 1,082.04 1,081.75 1,081.75 37.5K
10:40 1,081.78 1,082.02 1,081.74 1,081.96 28.3K
10:41 1,081.90 1,082.38 1,081.82 1,082.26 57.6K
10:42 1,082.29 1,082.61 1,082.22 1,082.61 39.1K
10:43 1,082.58 1,082.64 1,082.26 1,082.26 42.4K
10:44 1,082.29 1,082.84 1,082.29 1,082.80 44.2K
10:45 1,082.81 1,082.81 1,082.65 1,082.66 47.9K
10:46 1,082.76 1,083.08 1,082.76 1,083.05 31.9K
10:47 1,083.04 1,083.28 1,083.04 1,083.27 42.0K
10:48 1,083.31 1,083.31 1,083.07 1,083.07 53.1K
10:49 1,083.25 1,083.36 1,083.21 1,083.28 48.0K
10:50 1,083.28 1,083.53 1,083.18 1,083.53 52.8K
10:51 1,083.53 1,083.69 1,083.37 1,083.69 48.9K
10:52 1,083.67 1,083.69 1,083.41 1,083.41 40.5K
10:53 1,083.43 1,083.43 1,082.83 1,082.83 56.0K
10:54 1,083.02 1,083.44 1,082.93 1,083.44 119.0K
10:55 1,083.45 1,083.82 1,083.41 1,083.82 85.9K
10:56 1,083.88 1,083.88 1,083.71 1,083.73 64.8K
10:57 1,083.62 1,083.67 1,083.33 1,083.33 39.7K
10:58 1,083.40 1,083.52 1,083.32 1,083.52 49.7K
10:59 1,083.60 1,083.69 1,083.54 1,083.69 51.7K
11:00 1,083.75 1,084.11 1,083.75 1,084.09 74.5K
11:01 1,084.03 1,084.03 1,083.81 1,083.96 78.3K
11:02 1,083.96 1,084.02 1,083.89 1,084.02 80.7K
11:03 1,084.05 1,084.05 1,083.89 1,084.02 38.9K
11:04 1,084.05 1,084.31 1,084.05 1,084.17 54.0K
11:05 1,084.13 1,084.13 1,083.96 1,084.12 48.4K
11:06 1,084.13 1,084.13 1,083.86 1,083.97 44.9K
11:07 1,083.97 1,084.60 1,083.97 1,084.60 49.9K
11:08 1,084.57 1,084.57 1,084.22 1,084.22 31.2K
11:09 1,084.22 1,084.22 1,083.72 1,083.75 69.9K
11:10 1,083.75 1,083.86 1,083.70 1,083.86 30.1K
11:11 1,083.86 1,083.93 1,083.82 1,083.93 24.3K
11:12 1,083.92 1,083.97 1,083.82 1,083.93 39.1K
11:13 1,083.93 1,084.51 1,083.93 1,084.51 91.9K
11:14 1,084.55 1,084.63 1,084.26 1,084.26 59.6K
11:15 1,084.24 1,084.30 1,083.84 1,083.84 53.9K
11:16 1,083.79 1,083.87 1,083.71 1,083.71 30.8K
11:17 1,083.69 1,083.69 1,083.43 1,083.46 42.7K
11:18 1,083.44 1,083.49 1,083.29 1,083.29 28.3K
11:19 1,083.31 1,083.37 1,083.26 1,083.31 41.3K
11:20 1,083.26 1,083.40 1,083.04 1,083.04 37.6K
11:21 1,083.00 1,083.10 1,082.97 1,083.03 57.9K
11:22 1,083.02 1,083.26 1,082.94 1,083.26 44.1K
11:23 1,083.31 1,083.48 1,083.27 1,083.41 84.0K
11:24 1,083.40 1,083.92 1,083.40 1,083.74 60.0K
11:25 1,083.77 1,083.87 1,083.71 1,083.81 66.6K
11:26 1,083.83 1,083.83 1,083.59 1,083.61 75.6K
11:27 1,083.61 1,083.61 1,083.38 1,083.38 35.2K
11:28 1,083.46 1,083.46 1,082.88 1,082.88 59.6K
11:29 1,082.83 1,082.83 1,082.51 1,082.53 43.6K
11:30 1,082.49 1,082.94 1,082.49 1,082.94 69.4K
11:31 1,082.91 1,083.02 1,082.79 1,082.82 45.1K
11:32 1,082.82 1,082.82 1,082.59 1,082.59 87.8K
11:33 1,082.54 1,082.56 1,082.45 1,082.48 55.8K
11:34 1,082.49 1,083.13 1,082.49 1,083.10 72.3K
11:35 1,083.05 1,083.21 1,083.05 1,083.13 49.6K
11:36 1,083.13 1,083.35 1,083.13 1,083.35 66.7K
11:37 1,083.40 1,083.41 1,083.30 1,083.30 35.0K
11:38 1,083.30 1,083.47 1,083.14 1,083.32 67.9K
11:39 1,083.29 1,083.29 1,083.11 1,083.11 30.0K
11:40 1,083.06 1,083.19 1,082.97 1,083.19 43.8K
11:41 1,083.19 1,083.47 1,083.19 1,083.39 79.8K
11:42 1,083.35 1,083.35 1,083.19 1,083.25 37.9K
11:43 1,083.26 1,083.66 1,083.20 1,083.60 42.0K
11:44 1,083.59 1,083.78 1,083.59 1,083.67 46.5K
11:45 1,083.65 1,083.65 1,082.90 1,082.90 57.9K
11:46 1,082.89 1,082.89 1,081.94 1,081.97 45.0K
11:47 1,081.78 1,081.78 1,081.43 1,081.57 80.0K
11:48 1,081.57 1,081.67 1,081.54 1,081.60 49.4K
11:49 1,081.59 1,081.61 1,081.48 1,081.50 46.8K
11:50 1,081.54 1,081.92 1,081.54 1,081.92 44.5K
11:51 1,082.05 1,082.15 1,081.91 1,082.15 64.3K
11:52 1,082.21 1,082.63 1,082.17 1,082.63 80.1K
11:53 1,082.53 1,082.63 1,082.41 1,082.59 66.3K
11:54 1,082.57 1,082.90 1,082.57 1,082.85 97.5K
11:55 1,082.87 1,083.21 1,082.87 1,083.12 47.0K
11:56 1,083.14 1,083.43 1,083.13 1,083.39 104.9K
11:57 1,083.41 1,083.41 1,082.99 1,083.04 157.4K
11:58 1,082.94 1,083.21 1,082.94 1,083.21 68.6K
11:59 1,083.21 1,083.49 1,083.15 1,083.40 51.3K
12:00 1,083.34 1,083.34 1,083.10 1,083.11 32.4K
12:01 1,083.07 1,083.26 1,083.05 1,083.17 47.0K
12:02 1,083.19 1,083.41 1,083.19 1,083.41 49.0K
12:03 1,083.42 1,083.42 1,082.85 1,082.90 36.5K
12:04 1,082.95 1,083.21 1,082.95 1,083.21 46.0K
12:05 1,083.29 1,083.29 1,083.14 1,083.14 43.0K
12:06 1,083.12 1,083.12 1,082.66 1,082.73 47.1K
12:07 1,082.71 1,083.02 1,082.71 1,082.91 30.4K
12:08 1,083.01 1,083.24 1,083.01 1,083.16 50.3K
12:09 1,083.12 1,083.12 1,082.78 1,082.81 69.8K
12:10 1,082.71 1,082.71 1,082.52 1,082.71 54.1K
12:11 1,082.71 1,082.71 1,082.44 1,082.44 40.8K
12:12 1,082.44 1,082.44 1,082.00 1,082.04 286.3K
12:13 1,082.06 1,082.26 1,082.06 1,082.26 34.2K
12:14 1,082.25 1,082.56 1,082.25 1,082.42 58.6K
12:15 1,082.41 1,082.51 1,082.33 1,082.50 39.6K
12:16 1,082.53 1,082.63 1,082.53 1,082.58 28.0K
12:17 1,082.56 1,082.56 1,082.14 1,082.14 61.3K
12:18 1,082.18 1,082.36 1,082.18 1,082.34 37.9K
12:19 1,082.12 1,082.12 1,081.84 1,081.84 53.7K
12:20 1,081.83 1,081.87 1,081.69 1,081.73 33.5K
12:21 1,081.73 1,081.82 1,081.66 1,081.66 53.3K
12:22 1,081.79 1,081.79 1,081.22 1,081.29 81.6K
12:23 1,081.27 1,081.34 1,081.01 1,081.01 137.3K
12:24 1,081.01 1,081.01 1,080.80 1,080.80 30.7K
12:25 1,080.84 1,081.04 1,080.84 1,081.04 41.0K
12:26 1,081.07 1,081.08 1,080.90 1,080.92 47.7K
12:27 1,080.88 1,080.89 1,080.72 1,080.72 40.0K
12:28 1,080.70 1,080.70 1,080.55 1,080.55 43.4K
12:29 1,080.73 1,080.80 1,080.73 1,080.73 38.4K
12:30 1,080.71 1,080.87 1,080.69 1,080.87 48.9K
12:31 1,080.94 1,080.96 1,080.68 1,080.91 70.1K
12:32 1,080.92 1,080.98 1,080.73 1,080.81 31.3K
12:33 1,080.81 1,080.84 1,080.74 1,080.74 26.1K
12:34 1,080.77 1,080.89 1,080.73 1,080.84 32.0K
12:35 1,080.92 1,081.24 1,080.92 1,081.24 45.4K
12:36 1,081.32 1,081.57 1,081.32 1,081.56 50.4K
12:37 1,081.57 1,081.89 1,081.57 1,081.87 77.7K
12:38 1,081.87 1,082.08 1,081.87 1,082.04 93.3K
12:39 1,082.04 1,082.05 1,081.66 1,081.74 119.5K
12:40 1,081.71 1,081.75 1,081.52 1,081.68 31.9K
12:41 1,081.72 1,081.72 1,081.64 1,081.65 33.7K
12:42 1,081.76 1,082.34 1,081.76 1,082.34 68.4K
12:43 1,082.35 1,082.68 1,082.35 1,082.64 40.9K
12:44 1,082.53 1,082.53 1,082.38 1,082.38 54.1K
12:45 1,082.37 1,082.37 1,082.12 1,082.14 35.7K
12:46 1,082.16 1,082.16 1,082.00 1,082.00 26.1K
12:47 1,081.99 1,082.02 1,081.50 1,081.66 98.4K
12:48 1,081.65 1,081.65 1,081.59 1,081.59 74.8K
12:49 1,081.47 1,081.69 1,081.47 1,081.66 39.1K
12:50 1,081.69 1,081.79 1,081.65 1,081.78 34.1K
12:51 1,081.87 1,081.92 1,081.68 1,081.69 51.3K
12:52 1,081.68 1,081.68 1,081.54 1,081.62 59.9K
12:53 1,081.62 1,081.62 1,081.29 1,081.30 37.4K
12:54 1,081.30 1,081.30 1,081.12 1,081.17 40.1K
12:55 1,081.12 1,081.16 1,081.11 1,081.16 29.5K
12:56 1,081.16 1,081.19 1,081.03 1,081.07 36.4K
12:57 1,081.01 1,081.03 1,080.78 1,080.78 49.6K
12:58 1,080.78 1,081.06 1,080.78 1,080.91 46.2K
12:59 1,080.89 1,081.18 1,080.70 1,081.18 56.7K
13:00 1,081.15 1,081.57 1,081.12 1,081.57 43.6K
13:01 1,081.57 1,081.57 1,081.41 1,081.41 37.2K
13:02 1,081.44 1,081.90 1,081.44 1,081.90 35.6K
13:03 1,081.91 1,082.39 1,081.91 1,082.39 72.8K
13:04 1,082.40 1,082.50 1,082.34 1,082.50 38.0K
13:05 1,082.56 1,082.95 1,082.56 1,082.95 55.3K
13:06 1,083.01 1,083.22 1,083.01 1,083.15 40.9K
13:07 1,083.15 1,083.15 1,083.00 1,083.11 40.4K
13:08 1,083.11 1,083.11 1,082.93 1,082.95 47.3K
13:09 1,082.97 1,083.06 1,082.81 1,082.81 77.0K
13:10 1,082.78 1,082.78 1,082.44 1,082.53 65.8K
13:11 1,082.53 1,082.72 1,082.53 1,082.70 60.9K
13:12 1,082.66 1,082.71 1,082.32 1,082.33 27.9K
13:13 1,082.30 1,082.41 1,082.18 1,082.24 45.2K
13:14 1,082.24 1,082.24 1,081.81 1,081.81 39.4K
13:15 1,081.76 1,081.85 1,081.69 1,081.76 36.3K
13:16 1,081.73 1,081.97 1,081.73 1,081.97 39.0K
13:17 1,082.00 1,082.20 1,082.00 1,082.20 61.1K
13:18 1,082.16 1,082.16 1,081.89 1,081.90 50.9K
13:19 1,081.90 1,082.09 1,081.90 1,082.07 55.6K
13:20 1,082.06 1,082.07 1,081.91 1,081.91 35.9K
13:21 1,081.89 1,081.95 1,081.57 1,081.57 47.5K
13:22 1,081.56 1,081.66 1,081.51 1,081.66 30.6K
13:23 1,081.71 1,081.87 1,081.65 1,081.87 83.4K
13:24 1,081.87 1,081.89 1,081.33 1,081.52 143.7K
13:25 1,081.52 1,081.67 1,081.38 1,081.66 49.5K
13:26 1,081.65 1,081.93 1,081.65 1,081.92 68.7K
13:27 1,082.00 1,082.13 1,081.85 1,082.12 48.6K
13:28 1,082.20 1,082.38 1,082.19 1,082.28 69.7K
13:29 1,082.26 1,082.28 1,082.23 1,082.27 39.1K
13:30 1,082.27 1,082.27 1,082.09 1,082.10 51.6K
13:31 1,082.09 1,082.13 1,081.97 1,081.98 34.3K
13:32 1,082.00 1,082.16 1,082.00 1,082.16 34.1K
13:33 1,082.19 1,082.46 1,082.19 1,082.46 46.5K
13:34 1,082.48 1,082.53 1,082.33 1,082.40 47.5K
13:35 1,082.42 1,082.46 1,082.25 1,082.25 63.4K
13:36 1,082.25 1,082.33 1,082.07 1,082.20 53.5K
13:37 1,082.15 1,082.67 1,082.15 1,082.67 70.6K
13:38 1,082.60 1,082.60 1,082.33 1,082.57 61.9K
13:39 1,082.56 1,082.56 1,082.38 1,082.38 47.5K
13:40 1,082.36 1,082.39 1,082.24 1,082.25 43.4K
13:41 1,082.23 1,082.25 1,081.94 1,082.02 61.1K
13:42 1,081.98 1,082.26 1,081.98 1,082.26 61.4K
13:43 1,082.37 1,082.37 1,082.03 1,082.03 48.5K
13:44 1,082.04 1,082.04 1,081.47 1,081.47 52.4K
13:45 1,081.46 1,081.58 1,081.41 1,081.43 62.0K
13:46 1,081.45 1,081.69 1,081.18 1,081.69 64.9K
13:47 1,081.69 1,081.70 1,081.52 1,081.52 25.0K
13:48 1,081.51 1,081.54 1,081.47 1,081.49 60.3K
13:49 1,081.50 1,081.96 1,081.50 1,081.96 43.0K
13:50 1,081.98 1,082.22 1,081.98 1,082.22 48.2K
13:51 1,082.17 1,082.37 1,081.99 1,082.37 44.3K
13:52 1,082.24 1,082.38 1,082.20 1,082.36 59.5K
13:53 1,082.34 1,082.86 1,082.34 1,082.83 57.4K
13:54 1,082.82 1,083.46 1,082.82 1,083.44 50.2K
13:55 1,083.50 1,083.71 1,083.34 1,083.71 44.1K
13:56 1,083.34 1,083.42 1,083.19 1,083.42 42.4K
13:57 1,083.31 1,083.41 1,083.30 1,083.36 43.1K
13:58 1,083.33 1,083.72 1,083.33 1,083.51 63.4K
13:59 1,083.48 1,084.59 1,083.43 1,084.59 130.7K
14:00 1,084.67 1,088.49 1,084.67 1,086.98 375.8K
14:01 1,086.92 1,086.92 1,086.06 1,086.77 100.0K
14:02 1,087.23 1,089.84 1,087.23 1,089.60 154.6K
14:03 1,089.85 1,091.80 1,089.85 1,091.44 168.5K
14:04 1,091.50 1,092.67 1,091.50 1,092.67 154.1K
14:05 1,093.37 1,094.83 1,093.37 1,094.83 162.4K
14:06 1,094.89 1,094.89 1,093.24 1,093.66 132.8K
14:07 1,093.47 1,094.78 1,093.47 1,094.76 121.9K
14:08 1,094.66 1,095.02 1,094.46 1,095.02 159.2K
14:09 1,095.40 1,095.91 1,094.43 1,094.43 200.2K
14:10 1,094.31 1,094.31 1,092.96 1,093.53 153.3K
14:11 1,093.51 1,094.15 1,093.43 1,093.84 120.6K
14:12 1,093.81 1,093.83 1,091.93 1,091.98 137.6K
14:13 1,092.05 1,092.23 1,091.07 1,091.07 181.8K
14:14 1,091.04 1,091.25 1,089.67 1,089.85 125.4K
14:15 1,089.25 1,089.25 1,088.08 1,088.66 135.7K
14:16 1,088.64 1,088.71 1,087.84 1,088.31 123.0K
14:17 1,088.57 1,089.40 1,088.14 1,088.20 188.0K
14:18 1,088.21 1,088.65 1,088.19 1,088.65 152.2K
14:19 1,088.74 1,088.74 1,087.60 1,087.60 103.5K
14:20 1,087.55 1,088.08 1,086.32 1,086.44 91.6K
14:21 1,086.44 1,086.44 1,085.50 1,085.80 75.9K
14:22 1,086.05 1,088.18 1,086.05 1,088.18 103.4K
14:23 1,088.34 1,088.95 1,087.86 1,088.89 84.8K
14:24 1,088.60 1,088.60 1,088.29 1,088.29 53.4K
14:25 1,088.05 1,088.05 1,087.59 1,087.78 100.9K
14:26 1,087.74 1,087.74 1,087.14 1,087.47 83.6K
14:27 1,087.40 1,087.95 1,086.75 1,087.95 121.1K
14:28 1,087.92 1,088.66 1,087.92 1,088.66 73.1K
14:29 1,088.67 1,088.67 1,088.32 1,088.59 57.3K
14:30 1,088.65 1,088.65 1,087.97 1,088.27 98.7K
14:31 1,088.43 1,088.43 1,086.89 1,086.89 109.0K
14:32 1,086.87 1,086.87 1,084.56 1,084.84 197.0K
14:33 1,084.58 1,084.98 1,083.92 1,084.98 139.8K
14:34 1,085.02 1,085.02 1,084.03 1,084.03 122.1K
14:35 1,083.55 1,084.46 1,082.36 1,084.46 266.5K
14:36 1,084.68 1,085.05 1,083.45 1,083.45 249.1K
14:37 1,083.46 1,083.46 1,081.70 1,082.00 137.0K
14:38 1,082.43 1,083.04 1,082.14 1,082.14 134.6K
14:39 1,082.15 1,082.15 1,079.97 1,079.98 193.3K
14:40 1,079.88 1,082.31 1,079.83 1,082.18 165.3K
14:41 1,081.81 1,081.93 1,081.14 1,081.14 160.8K
14:42 1,080.47 1,080.47 1,078.15 1,078.29 244.1K
14:43 1,078.19 1,078.92 1,077.49 1,078.92 138.7K
14:44 1,079.13 1,079.32 1,078.11 1,078.19 232.4K
14:45 1,078.24 1,078.34 1,076.19 1,076.19 242.0K
14:46 1,076.07 1,076.07 1,074.90 1,075.58 143.9K
14:47 1,075.59 1,076.75 1,075.33 1,076.59 158.6K
14:48 1,076.72 1,079.01 1,076.37 1,079.01 160.7K
14:49 1,078.79 1,078.79 1,075.74 1,076.56 161.8K
14:50 1,076.61 1,076.92 1,075.31 1,075.39 119.8K
14:51 1,075.30 1,075.30 1,074.28 1,074.35 104.8K
14:52 1,074.18 1,074.24 1,072.76 1,072.78 117.4K
14:53 1,072.71 1,072.71 1,071.06 1,071.06 114.2K
14:54 1,071.04 1,071.27 1,070.86 1,070.93 127.3K
14:55 1,071.03 1,074.56 1,071.03 1,074.43 154.3K
14:56 1,074.16 1,075.22 1,074.12 1,075.00 106.0K
14:57 1,075.03 1,075.91 1,074.32 1,074.33 119.4K
14:58 1,075.20 1,075.81 1,075.11 1,075.39 124.7K
14:59 1,075.32 1,075.82 1,074.99 1,075.82 121.6K
15:00 1,075.85 1,077.58 1,075.57 1,075.57 137.3K
15:01 1,075.60 1,077.34 1,074.50 1,077.34 128.3K
15:02 1,077.55 1,077.55 1,076.03 1,076.03 87.8K
15:03 1,075.43 1,075.43 1,074.59 1,074.65 100.3K
15:04 1,074.47 1,074.69 1,074.23 1,074.23 73.5K
15:05 1,074.88 1,075.06 1,073.58 1,074.95 131.5K
15:06 1,074.93 1,075.48 1,074.44 1,075.48 91.7K
15:07 1,075.54 1,076.60 1,075.54 1,076.51 105.1K
15:08 1,076.82 1,077.56 1,076.82 1,077.19 69.5K
15:09 1,077.29 1,077.29 1,074.56 1,074.57 112.2K
15:10 1,074.76 1,076.42 1,074.76 1,075.31 114.6K
15:11 1,075.30 1,075.30 1,073.77 1,073.84 75.3K
15:12 1,073.73 1,073.73 1,072.82 1,073.26 73.7K
15:13 1,073.35 1,073.35 1,072.47 1,072.59 67.2K
15:14 1,072.47 1,072.47 1,071.98 1,072.16 103.0K
15:15 1,072.38 1,073.77 1,072.38 1,073.77 117.8K
15:16 1,073.78 1,075.66 1,073.73 1,075.66 97.9K
15:17 1,075.51 1,076.63 1,075.39 1,076.31 119.1K
15:18 1,076.25 1,076.34 1,075.06 1,075.07 89.7K
15:19 1,074.67 1,074.67 1,073.96 1,074.41 94.0K
15:20 1,074.45 1,075.19 1,074.20 1,075.19 66.9K
15:21 1,075.13 1,076.06 1,075.08 1,075.08 95.3K
15:22 1,074.81 1,075.10 1,074.33 1,074.52 103.2K
15:23 1,074.24 1,075.05 1,074.24 1,075.05 96.4K
15:24 1,075.30 1,076.48 1,075.30 1,076.28 90.3K
15:25 1,076.27 1,076.39 1,075.37 1,075.37 81.5K
15:26 1,075.36 1,075.78 1,075.17 1,075.72 69.9K
15:27 1,075.81 1,076.01 1,075.11 1,076.01 98.0K
15:28 1,076.08 1,076.22 1,075.74 1,075.84 73.9K
15:29 1,076.01 1,076.19 1,075.73 1,075.73 104.1K
15:30 1,075.51 1,075.56 1,074.75 1,075.14 195.8K
15:31 1,075.04 1,075.04 1,074.13 1,074.24 136.8K
15:32 1,074.26 1,074.64 1,074.19 1,074.53 104.7K
15:33 1,074.49 1,075.05 1,074.41 1,074.61 165.8K
15:34 1,074.63 1,074.63 1,073.91 1,074.38 146.2K
15:35 1,074.87 1,075.57 1,074.87 1,075.54 134.0K
15:36 1,075.75 1,076.81 1,075.75 1,076.71 131.5K
15:37 1,076.70 1,076.96 1,075.00 1,075.00 173.5K
15:38 1,074.89 1,075.59 1,074.56 1,075.53 116.1K
15:39 1,075.38 1,075.71 1,075.02 1,075.02 117.3K
15:40 1,074.74 1,075.20 1,074.53 1,075.20 106.1K
15:41 1,075.46 1,075.78 1,075.40 1,075.77 135.8K
15:42 1,075.68 1,076.41 1,075.61 1,076.40 132.1K
15:43 1,076.36 1,076.36 1,076.13 1,076.30 107.7K
15:44 1,076.39 1,076.54 1,076.19 1,076.25 93.4K
15:45 1,076.21 1,076.21 1,075.44 1,075.44 125.1K
15:46 1,075.30 1,075.48 1,075.02 1,075.48 128.9K
15:47 1,075.49 1,076.35 1,075.45 1,076.35 194.6K
15:48 1,076.97 1,077.17 1,076.48 1,077.17 176.3K
15:49 1,077.10 1,077.10 1,076.68 1,077.07 212.7K
15:50 1,077.58 1,077.58 1,075.46 1,076.50 426.0K
15:51 1,076.61 1,076.83 1,075.96 1,075.96 217.6K
15:52 1,075.76 1,076.57 1,075.76 1,076.57 238.5K
15:53 1,076.58 1,076.58 1,076.03 1,076.56 244.0K
15:54 1,076.59 1,077.36 1,076.44 1,077.36 324.1K
15:55 1,077.98 1,078.25 1,075.65 1,075.90 577.9K
15:56 1,076.25 1,076.34 1,074.17 1,074.17 494.0K
15:57 1,074.24 1,075.11 1,074.24 1,074.86 564.6K
15:58 1,074.75 1,075.09 1,074.74 1,075.01 727.3K
15:59 1,075.11 1,075.11 1,074.29 1,074.56 10,393.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし